Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.805 | 3.843 | 3.788 | 3.843 | 642,311 | +0.06(+1.56%) |
Feb 28, 2008 | 3.826 | 3.833 | 3.784 | 3.784 | 776,355 | -0.03(-0.73%) |
Feb 27, 2008 | 3.788 | 3.840 | 3.788 | 3.812 | 377,401 | -0.01(-0.18%) |
Feb 26, 2008 | 3.771 | 3.847 | 3.771 | 3.819 | 998,062 | -0.03(-0.81%) |
Feb 25, 2008 | 3.812 | 3.854 | 3.798 | 3.850 | 608,180 | +0.03(+0.91%) |
Feb 22, 2008 | 3.798 | 3.816 | 3.795 | 3.816 | 525,848 | +0.02(+0.46%) |
Feb 21, 2008 | 3.805 | 3.816 | 3.798 | 3.798 | 523,437 | -0.00(-0.09%) |
Feb 20, 2008 | 3.767 | 3.809 | 3.767 | 3.802 | 619,825 | +0.01(+0.37%) |
Feb 19, 2008 | 3.805 | 3.833 | 3.767 | 3.788 | 765,893 | -0.03(-0.91%) |
Feb 18, 2008 | 3.777 | 3.843 | 3.747 | 3.823 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.777 | 3.843 | 3.747 | 3.823 | 633,392 | +0.05(+1.19%) |
Feb 14, 2008 | 3.809 | 3.823 | 3.753 | 3.777 | 833,171 | -0.03(-0.82%) |
Feb 13, 2008 | 3.816 | 3.836 | 3.795 | 3.809 | 524,484 | -0.01(-0.18%) |
Feb 12, 2008 | 3.816 | 3.861 | 3.809 | 3.816 | 692,800 | +0.00(+0.00%) |
Feb 11, 2008 | 3.809 | 3.847 | 3.798 | 3.816 | 901,986 | +0.00(+0.09%) |
Feb 08, 2008 | 3.781 | 3.812 | 3.776 | 3.812 | 540,545 | +0.04(+1.10%) |
Feb 07, 2008 | 3.791 | 3.802 | 3.767 | 3.771 | 538,916 | -0.02(-0.55%) |
Feb 06, 2008 | 3.798 | 3.816 | 3.788 | 3.791 | 810,442 | -0.00(-0.09%) |
Feb 05, 2008 | 3.788 | 3.816 | 3.781 | 3.795 | 668,090 | +0.01(+0.28%) |
Feb 04, 2008 | 3.809 | 3.809 | 3.777 | 3.784 | 654,996 | -0.01(-0.18%) |
Feb 01, 2008 | 3.791 | 3.795 | 3.767 | 3.791 | 611,176 | +0.01(+0.18%) |
Jan 31, 2008 | 3.771 | 3.798 | 3.764 | 3.784 | 650,787 | +0.01(+0.37%) |
Jan 30, 2008 | 3.746 | 3.771 | 3.746 | 3.771 | 716,203 | +0.01(+0.18%) |
Jan 29, 2008 | 3.750 | 3.764 | 3.698 | 3.764 | 775,995 | +0.02(+0.65%) |
Jan 28, 2008 | 3.743 | 3.757 | 3.729 | 3.739 | 713,303 | -0.01(-0.18%) |
Jan 25, 2008 | 3.698 | 3.746 | 3.698 | 3.746 | 688,524 | +0.05(+1.31%) |
Jan 24, 2008 | 3.684 | 3.732 | 3.677 | 3.698 | 983,532 | -0.01(-0.19%) |
Jan 23, 2008 | 3.694 | 3.750 | 3.684 | 3.705 | 1,040,343 | +0.00(+0.09%) |
Jan 22, 2008 | 3.680 | 3.722 | 3.663 | 3.701 | 712,101 | -0.02(-0.65%) |
Jan 21, 2008 | 3.725 | 3.757 | 3.698 | 3.725 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.725 | 3.757 | 3.698 | 3.725 | 796,258 | +0.02(+0.56%) |
Jan 17, 2008 | 3.687 | 3.708 | 3.687 | 3.705 | 406,922 | +0.02(+0.56%) |
Jan 16, 2008 | 3.698 | 3.711 | 3.663 | 3.684 | 547,524 | -0.04(-1.12%) |
Jan 15, 2008 | 3.712 | 3.729 | 3.694 | 3.725 | 493,553 | +0.02(+0.56%) |
Jan 14, 2008 | 3.680 | 3.712 | 3.666 | 3.705 | 495,643 | -0.00(-0.09%) |
Jan 11, 2008 | 3.663 | 3.711 | 3.659 | 3.708 | 662,027 | +0.02(+0.66%) |
Jan 10, 2008 | 3.656 | 3.694 | 3.639 | 3.684 | 664,115 | +0.03(+0.85%) |
Jan 09, 2008 | 3.635 | 3.656 | 3.628 | 3.653 | 498,454 | +0.02(+0.57%) |
Jan 08, 2008 | 3.659 | 3.659 | 3.632 | 3.632 | 509,121 | +0.01(+0.38%) |
Jan 07, 2008 | 3.618 | 3.649 | 3.618 | 3.618 | 588,977 | +0.00(+0.10%) |
Jan 04, 2008 | 3.649 | 3.659 | 3.587 | 3.614 | 748,258 | -0.03(-0.86%) |
Jan 03, 2008 | 3.663 | 3.684 | 3.639 | 3.646 | 751,438 | +0.00(+0.10%) |
Jan 02, 2008 | 3.659 | 3.673 | 3.642 | 3.642 | 368,291 | -0.03(-0.85%) |
Jan 01, 2008 | 3.680 | 3.680 | 3.653 | 3.673 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.680 | 3.680 | 3.653 | 3.673 | 419,056 | -0.01(-0.28%) |
Dec 28, 2007 | 3.656 | 3.684 | 3.642 | 3.684 | 571,813 | +0.02(+0.47%) |
Dec 27, 2007 | 3.670 | 3.687 | 3.646 | 3.666 | 457,984 | -0.03(-0.75%) |
Dec 26, 2007 | 3.712 | 3.725 | 3.694 | 3.694 | 443,624 | -0.03(-0.84%) |
Dec 24, 2007 | 3.705 | 3.739 | 3.701 | 3.725 | 242,452 | +0.01(+0.19%) |
Dec 21, 2007 | 3.694 | 3.725 | 3.694 | 3.718 | 590,131 | +0.02(+0.47%) |
Dec 20, 2007 | 3.729 | 3.739 | 3.701 | 3.701 | 518,058 | -0.03(-0.93%) |
Dec 19, 2007 | 3.715 | 3.743 | 3.715 | 3.736 | 569,374 | +0.02(+0.65%) |
Dec 18, 2007 | 3.708 | 3.739 | 3.701 | 3.712 | 670,852 | +0.00(+0.09%) |
Dec 17, 2007 | 3.687 | 3.712 | 3.684 | 3.708 | 753,303 | +0.00(+0.09%) |
Dec 14, 2007 | 3.663 | 3.708 | 3.663 | 3.705 | 558,707 | +0.00(+0.00%) |
Dec 13, 2007 | 3.653 | 3.705 | 3.653 | 3.705 | 852,475 | +0.03(+0.94%) |
Dec 12, 2007 | 3.656 | 3.670 | 3.635 | 3.670 | 640,870 | +0.03(+0.86%) |
Dec 11, 2007 | 3.625 | 3.673 | 3.625 | 3.639 | 730,240 | -0.00(-0.10%) |
Dec 10, 2007 | 3.646 | 3.646 | 3.614 | 3.642 | 756,763 | +0.02(+0.44%) |
Dec 07, 2007 | 3.618 | 3.649 | 3.614 | 3.626 | 567,932 | +0.02(+0.42%) |
Dec 06, 2007 | 3.642 | 3.659 | 3.607 | 3.611 | 911,863 | -0.05(-1.23%) |
Dec 05, 2007 | 3.659 | 3.659 | 3.628 | 3.656 | 646,059 | +0.03(+0.86%) |
Dec 04, 2007 | 3.670 | 3.670 | 3.625 | 3.625 | 595,326 | -0.03(-0.85%) |